Academy Sports Outdoors Inc (ASO) Historical Stock Data
37.60 ↓1.60 (-4.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASO is down -0.43% a day on average. There have been 15 days where Academy Sports Outdoors Inc closed green and 15 days where ASO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 37.25 | 37.60 | ↑$0.35 (0.94%) | 35.64 | 39.47 | 4.16M |
| 2025-04-03 | 44.72 | 39.20 | ↓$5.52 (-12.34%) | 38.88 | 44.72 | 3.67M |
| 2025-04-02 | 45.77 | 47.63 | ↑$1.86 (4.06%) | 45.61 | 47.90 | 1.17M |
| 2025-04-01 | 45.65 | 46.60 | ↑$0.95 (2.08%) | 45.61 | 47.03 | 1.43M |
| 2025-03-31 | 45.05 | 45.61 | ↑$0.56 (1.24%) | 44.13 | 45.98 | 2.22M |
| 2025-03-28 | 47.85 | 46.07 | ↓$1.78 (-3.72%) | 45.60 | 47.97 | 1.48M |
| 2025-03-27 | 48.79 | 48.29 | ↓$0.50 (-1.02%) | 47.99 | 49.25 | 1.26M |
| 2025-03-26 | 49.94 | 48.98 | ↓$0.96 (-1.92%) | 48.41 | 49.94 | 1.45M |
| 2025-03-25 | 49.57 | 50.03 | ↑$0.46 (0.93%) | 49.35 | 50.58 | 2.07M |
| 2025-03-24 | 48.30 | 49.77 | ↑$1.47 (3.04%) | 47.48 | 49.87 | 1.75M |
| 2025-03-21 | 47.03 | 47.23 | ↑$0.20 (0.43%) | 46.24 | 48.30 | 4.79M |
| 2025-03-20 | 47.92 | 47.42 | ↓$0.50 (-1.04%) | 46.13 | 48.85 | 4M |
| 2025-03-19 | 46.83 | 47.57 | ↑$0.74 (1.58%) | 46.63 | 47.63 | 2.69M |
| 2025-03-18 | 46.38 | 46.39 | ↑$0.01 (0.02%) | 45.74 | 46.97 | 1.66M |
| 2025-03-17 | 44.77 | 46.72 | ↑$1.95 (4.36%) | 44.77 | 46.77 | 1.78M |
| 2025-03-14 | 44.31 | 45.10 | ↑$0.79 (1.78%) | 43.95 | 45.24 | 1.46M |
| 2025-03-13 | 45.03 | 43.82 | ↓$1.21 (-2.69%) | 43.16 | 45.57 | 1.97M |
| 2025-03-12 | 46.86 | 44.87 | ↓$1.99 (-4.25%) | 44.50 | 47.17 | 2.20M |
| 2025-03-11 | 50.22 | 46.78 | ↓$3.44 (-6.85%) | 46.55 | 50.67 | 1.98M |
| 2025-03-10 | 49.06 | 50.56 | ↑$1.50 (3.06%) | 48.63 | 51.27 | 2.93M |
| 2025-03-07 | 49.32 | 49.24 | ↓$0.08 (-0.16%) | 47.66 | 49.41 | 1.84M |
| 2025-03-06 | 47.38 | 48.79 | ↑$1.41 (2.98%) | 47.19 | 49.48 | 2.25M |
| 2025-03-05 | 47.58 | 48.00 | ↑$0.42 (0.88%) | 46.99 | 48.21 | 1.56M |
| 2025-03-04 | 47.49 | 47.33 | ↓$0.16 (-0.34%) | 46.29 | 48.22 | 2.20M |
| 2025-03-03 | 49.71 | 48.54 | ↓$1.17 (-2.35%) | 47.99 | 51.31 | 1.74M |
| 2025-02-28 | 49.82 | 49.59 | ↓$0.23 (-0.46%) | 48.61 | 50.72 | 2.04M |
| 2025-02-27 | 50.35 | 49.92 | ↓$0.43 (-0.85%) | 49.71 | 50.77 | 893.98K |
| 2025-02-26 | 51.71 | 50.76 | ↓$0.95 (-1.84%) | 50.58 | 52.24 | 1.09M |
| 2025-02-25 | 50.57 | 51.17 | ↑$0.60 (1.19%) | 50.57 | 52.35 | 1.65M |
| 2025-02-24 | 51.47 | 50.57 | ↓$0.90 (-1.75%) | 49.96 | 51.89 | 1.63M |
Create an account or log in to view more rows.
$ASO This may be your last opportunity to buy on the cheap??
$ASO Come on.. Let it fall.. buy later bulls
$ASO Waiting waiting waiting — you know for what !!! Announcement!!!
$ASO glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$ASO Burn burn burn
$ASO the market is selling off
$ASO Holding Strong since January ??????????
$ASO Bears always win...
Bulls have to be forever bagholders....
$ASO holding unfortunately lol
$ASO I’m not saying you guys are a bunch of whores
but I’m also not not saying it